746 lines
35 KiB
CSV
746 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,212300,336502575,4720,4720,4720,4720,3050
|
|
20240607,212200,336502575,4720,4720,4720,4720,0
|
|
20240607,212100,336502575,4720,4720,4720,4720,0
|
|
20240607,212000,336502575,4720,4720,4720,4720,0
|
|
20240607,211900,336502575,4720,4720,4720,4720,0
|
|
20240607,211800,336502575,4720,4720,4720,4720,0
|
|
20240607,211700,336502575,4720,4720,4720,4720,0
|
|
20240607,211600,336502575,4720,4720,4720,4720,0
|
|
20240607,211500,336502575,4720,4720,4720,4720,0
|
|
20240607,211400,336502575,4720,4720,4720,4720,0
|
|
20240607,211300,336502575,4720,4720,4720,4720,0
|
|
20240607,211200,336502575,4720,4720,4720,4720,0
|
|
20240607,211100,336502575,4720,4720,4720,4720,0
|
|
20240607,211000,336502575,4720,4720,4720,4720,0
|
|
20240607,210900,336502575,4720,4720,4720,4720,0
|
|
20240607,210800,336502575,4720,4720,4720,4720,0
|
|
20240607,210700,336502575,4720,4720,4720,4720,0
|
|
20240607,210600,336502575,4720,4720,4720,4720,0
|
|
20240607,210500,336502575,4720,4720,4720,4720,0
|
|
20240607,210400,336502575,4720,4720,4720,4720,0
|
|
20240607,210300,336502575,4720,4720,4720,4720,0
|
|
20240607,210200,336502575,4720,4720,4720,4720,0
|
|
20240607,210100,336502575,4720,4720,4720,4720,0
|
|
20240607,210000,336502575,4720,4720,4720,4720,0
|
|
20240607,205900,336502575,4720,4720,4720,4720,0
|
|
20240607,205800,336502575,4720,4720,4720,4720,0
|
|
20240607,205700,336502575,4720,4720,4720,4720,0
|
|
20240607,205600,336502575,4720,4720,4720,4720,0
|
|
20240607,205500,336502575,4720,4720,4720,4720,0
|
|
20240607,205400,336502575,4720,4720,4720,4720,0
|
|
20240607,205300,336502575,4720,4720,4720,4720,3050
|
|
20240607,205200,336502575,4720,4720,4720,4720,0
|
|
20240607,205100,336502575,4720,4720,4720,4720,0
|
|
20240607,205000,336502575,4720,4720,4720,4720,0
|
|
20240607,204900,336502575,4720,4720,4720,4720,0
|
|
20240607,204800,336502575,4720,4720,4720,4720,0
|
|
20240607,204700,336502575,4720,4720,4720,4720,0
|
|
20240607,204600,336502575,4720,4720,4720,4720,0
|
|
20240607,204500,336502575,4720,4720,4720,4720,0
|
|
20240607,204400,336502575,4720,4720,4720,4720,0
|
|
20240607,204300,336502575,4720,4720,4720,4720,0
|
|
20240607,204200,336502575,4720,4720,4720,4720,0
|
|
20240607,204100,336502575,4720,4720,4720,4720,0
|
|
20240607,204000,336502575,4720,4720,4720,4720,0
|
|
20240607,203900,336502575,4720,4720,4720,4720,0
|
|
20240607,203800,336502575,4720,4720,4720,4720,0
|
|
20240607,203700,336502575,4720,4720,4720,4720,0
|
|
20240607,203600,336502575,4720,4720,4720,4720,0
|
|
20240607,203500,336502575,4720,4720,4720,4720,0
|
|
20240607,203400,336502575,4720,4720,4720,4720,0
|
|
20240607,203300,336502575,4720,4720,4720,4720,0
|
|
20240607,203200,336502575,4720,4720,4720,4720,0
|
|
20240607,203100,336502575,4720,4720,4720,4720,0
|
|
20240607,203000,336502575,4720,4720,4720,4720,0
|
|
20240607,202900,336502575,4720,4720,4720,4720,0
|
|
20240607,202800,336502575,4720,4720,4720,4720,0
|
|
20240607,202700,336502575,4720,4720,4720,4720,0
|
|
20240607,202600,336502575,4720,4720,4720,4720,0
|
|
20240607,202500,336502575,4720,4720,4720,4720,0
|
|
20240607,202400,336502575,4720,4720,4720,4720,0
|
|
20240607,202300,336502575,4720,4720,4720,4720,3050
|
|
20240607,202200,336502575,4720,4720,4720,4720,0
|
|
20240607,202100,336502575,4720,4720,4720,4720,0
|
|
20240607,202000,336502575,4720,4720,4720,4720,0
|
|
20240607,201900,336502575,4720,4720,4720,4720,0
|
|
20240607,201800,336502575,4720,4720,4720,4720,0
|
|
20240607,201700,336502575,4720,4720,4720,4720,0
|
|
20240607,201600,336502575,4720,4720,4720,4720,0
|
|
20240607,201500,336502575,4720,4720,4720,4720,0
|
|
20240607,201400,336502575,4720,4720,4720,4720,0
|
|
20240607,201300,336502575,4720,4720,4720,4720,0
|
|
20240607,201200,336502575,4720,4720,4720,4720,0
|
|
20240607,201100,336502575,4720,4720,4720,4720,0
|
|
20240607,201000,336502575,4720,4720,4720,4720,0
|
|
20240607,200900,336502575,4720,4720,4720,4720,0
|
|
20240607,200800,336502575,4720,4720,4720,4720,0
|
|
20240607,200700,336502575,4720,4720,4720,4720,0
|
|
20240607,200600,336502575,4720,4720,4720,4720,0
|
|
20240607,200500,336502575,4720,4720,4720,4720,0
|
|
20240607,200400,336502575,4720,4720,4720,4720,0
|
|
20240607,200300,336502575,4720,4720,4720,4720,0
|
|
20240607,200200,336502575,4720,4720,4720,4720,0
|
|
20240607,200100,336502575,4720,4720,4720,4720,0
|
|
20240607,200000,336502575,4720,4720,4720,4720,0
|
|
20240607,195900,336502575,4720,4720,4720,4720,0
|
|
20240607,195800,336502575,4720,4720,4720,4720,0
|
|
20240607,195700,336502575,4720,4720,4720,4720,0
|
|
20240607,195600,336502575,4720,4720,4720,4720,0
|
|
20240607,195500,336502575,4720,4720,4720,4720,0
|
|
20240607,195400,336502575,4720,4720,4720,4720,0
|
|
20240607,195300,336502575,4720,4720,4720,4720,3050
|
|
20240607,195200,336502575,4720,4720,4720,4720,0
|
|
20240607,195100,336502575,4720,4720,4720,4720,0
|
|
20240607,195000,336502575,4720,4720,4720,4720,0
|
|
20240607,194900,336502575,4720,4720,4720,4720,0
|
|
20240607,194800,336502575,4720,4720,4720,4720,0
|
|
20240607,194700,336502575,4720,4720,4720,4720,0
|
|
20240607,194600,336502575,4720,4720,4720,4720,0
|
|
20240607,194500,336502575,4720,4720,4720,4720,0
|
|
20240607,194400,336502575,4720,4720,4720,4720,0
|
|
20240607,194300,336502575,4720,4720,4720,4720,0
|
|
20240607,194200,336502575,4720,4720,4720,4720,0
|
|
20240607,194100,336502575,4720,4720,4720,4720,0
|
|
20240607,194000,336502575,4720,4720,4720,4720,0
|
|
20240607,193900,336502575,4720,4720,4720,4720,0
|
|
20240607,193800,336502575,4720,4720,4720,4720,0
|
|
20240607,193700,336502575,4720,4720,4720,4720,0
|
|
20240607,193600,336502575,4720,4720,4720,4720,0
|
|
20240607,193500,336502575,4720,4720,4720,4720,0
|
|
20240607,193400,336502575,4720,4720,4720,4720,0
|
|
20240607,193300,336502575,4720,4720,4720,4720,0
|
|
20240607,193200,336502575,4720,4720,4720,4720,0
|
|
20240607,193100,336502575,4720,4720,4720,4720,0
|
|
20240607,193000,336502575,4720,4720,4720,4720,0
|
|
20240607,192900,336502575,4720,4720,4720,4720,0
|
|
20240607,192800,336502575,4720,4720,4720,4720,0
|
|
20240607,192700,336502575,4720,4720,4720,4720,0
|
|
20240607,192600,336502575,4720,4720,4720,4720,0
|
|
20240607,192500,336502575,4720,4720,4720,4720,0
|
|
20240607,192400,336502575,4720,4720,4720,4720,0
|
|
20240607,192300,336502575,4720,4720,4720,4720,3050
|
|
20240607,192200,336502575,4720,4720,4720,4720,0
|
|
20240607,192100,336502575,4720,4720,4720,4720,0
|
|
20240607,192000,336502575,4720,4720,4720,4720,0
|
|
20240607,191900,336502575,4720,4720,4720,4720,0
|
|
20240607,191800,336502575,4720,4720,4720,4720,0
|
|
20240607,191700,336502575,4720,4720,4720,4720,0
|
|
20240607,191600,336502575,4720,4720,4720,4720,0
|
|
20240607,191500,336502575,4720,4720,4720,4720,0
|
|
20240607,191400,336502575,4720,4720,4720,4720,0
|
|
20240607,191300,336502575,4720,4720,4720,4720,0
|
|
20240607,191200,336502575,4720,4720,4720,4720,0
|
|
20240607,191100,336502575,4720,4720,4720,4720,0
|
|
20240607,191000,336502575,4720,4720,4720,4720,0
|
|
20240607,190900,336502575,4720,4720,4720,4720,0
|
|
20240607,190800,336502575,4720,4720,4720,4720,0
|
|
20240607,190700,336502575,4720,4720,4720,4720,0
|
|
20240607,190600,336502575,4720,4720,4720,4720,0
|
|
20240607,190500,336502575,4720,4720,4720,4720,0
|
|
20240607,190400,336502575,4720,4720,4720,4720,0
|
|
20240607,190300,336502575,4720,4720,4720,4720,0
|
|
20240607,190200,336502575,4720,4720,4720,4720,0
|
|
20240607,190100,336502575,4720,4720,4720,4720,0
|
|
20240607,190000,336502575,4720,4720,4720,4720,0
|
|
20240607,185900,336502575,4720,4720,4720,4720,0
|
|
20240607,185800,336502575,4720,4720,4720,4720,0
|
|
20240607,185700,336502575,4720,4720,4720,4720,0
|
|
20240607,185600,336502575,4720,4720,4720,4720,0
|
|
20240607,185500,336502575,4720,4720,4720,4720,0
|
|
20240607,185400,336502575,4720,4720,4720,4720,0
|
|
20240607,185300,336502575,4720,4720,4720,4720,3050
|
|
20240607,185200,336502575,4720,4720,4720,4720,0
|
|
20240607,185100,336502575,4720,4720,4720,4720,0
|
|
20240607,185000,336502575,4720,4720,4720,4720,0
|
|
20240607,184900,336502575,4720,4720,4720,4720,0
|
|
20240607,184800,336502575,4720,4720,4720,4720,0
|
|
20240607,184700,336502575,4720,4720,4720,4720,0
|
|
20240607,184600,336502575,4720,4720,4720,4720,0
|
|
20240607,184500,336502575,4720,4720,4720,4720,0
|
|
20240607,184400,336502575,4720,4720,4720,4720,0
|
|
20240607,184300,336502575,4720,4720,4720,4720,0
|
|
20240607,184200,336502575,4720,4720,4720,4720,0
|
|
20240607,184100,336502575,4720,4720,4720,4720,0
|
|
20240607,184000,336502575,4720,4720,4720,4720,0
|
|
20240607,183900,336502575,4720,4720,4720,4720,0
|
|
20240607,183800,336502575,4720,4720,4720,4720,0
|
|
20240607,183700,336502575,4720,4720,4720,4720,0
|
|
20240607,183600,336502575,4720,4720,4720,4720,0
|
|
20240607,183500,336502575,4720,4720,4720,4720,0
|
|
20240607,183400,336502575,4720,4720,4720,4720,0
|
|
20240607,183300,336502575,4720,4720,4720,4720,0
|
|
20240607,183200,336502575,4720,4720,4720,4720,0
|
|
20240607,183100,336502575,4720,4720,4720,4720,0
|
|
20240607,183000,336502575,4720,4720,4720,4720,0
|
|
20240607,182900,336502575,4720,4720,4720,4720,0
|
|
20240607,182800,336502575,4720,4720,4720,4720,0
|
|
20240607,182700,336502575,4720,4720,4720,4720,0
|
|
20240607,182600,336502575,4720,4720,4720,4720,0
|
|
20240607,182500,336502575,4720,4720,4720,4720,0
|
|
20240607,182400,336502575,4720,4720,4720,4720,0
|
|
20240607,182300,336502575,4720,4720,4720,4720,3050
|
|
20240607,182200,336502575,4720,4720,4720,4720,0
|
|
20240607,182100,336502575,4720,4720,4720,4720,0
|
|
20240607,182000,336502575,4720,4720,4720,4720,0
|
|
20240607,181900,336502575,4720,4720,4720,4720,0
|
|
20240607,181800,336502575,4720,4720,4720,4720,0
|
|
20240607,181700,336502575,4720,4720,4720,4720,0
|
|
20240607,181600,336502575,4720,4720,4720,4720,0
|
|
20240607,181500,336502575,4720,4720,4720,4720,0
|
|
20240607,181400,336502575,4720,4720,4720,4720,0
|
|
20240607,181300,336502575,4720,4720,4720,4720,0
|
|
20240607,181200,336502575,4720,4720,4720,4720,0
|
|
20240607,181100,336502575,4720,4720,4720,4720,0
|
|
20240607,181000,336502575,4720,4720,4720,4720,0
|
|
20240607,180900,336502575,4720,4720,4720,4720,0
|
|
20240607,180800,336502575,4720,4720,4720,4720,0
|
|
20240607,180700,336502575,4720,4720,4720,4720,0
|
|
20240607,180600,336502575,4720,4720,4720,4720,0
|
|
20240607,180500,336502575,4720,4720,4720,4720,0
|
|
20240607,180400,336502575,4720,4720,4720,4720,0
|
|
20240607,180300,336502575,4720,4720,4720,4720,0
|
|
20240607,180200,336502575,4720,4720,4720,4720,0
|
|
20240607,180100,336502575,4720,4720,4720,4720,0
|
|
20240607,180000,336502575,4720,4720,4720,4720,0
|
|
20240607,175900,336502575,4720,4720,4720,4720,0
|
|
20240607,175800,336502575,4720,4720,4720,4720,0
|
|
20240607,175700,336502575,4720,4720,4720,4720,0
|
|
20240607,175600,336502575,4720,4720,4720,4720,0
|
|
20240607,175500,336502575,4720,4720,4720,4720,0
|
|
20240607,175400,336502575,4720,4720,4720,4720,0
|
|
20240607,175300,336502575,4720,4720,4720,4720,3050
|
|
20240607,175200,336502575,4720,4720,4720,4720,0
|
|
20240607,175100,336502575,4720,4720,4720,4720,0
|
|
20240607,175000,336502575,4720,4720,4720,4720,0
|
|
20240607,174900,336502575,4720,4720,4720,4720,0
|
|
20240607,174800,336502575,4720,4720,4720,4720,0
|
|
20240607,174700,336502575,4720,4720,4720,4720,0
|
|
20240607,174600,336502575,4720,4720,4720,4720,0
|
|
20240607,174500,336502575,4720,4720,4720,4720,0
|
|
20240607,174400,336502575,4720,4720,4720,4720,0
|
|
20240607,174300,336502575,4720,4720,4720,4720,0
|
|
20240607,174200,336502575,4720,4720,4720,4720,0
|
|
20240607,174100,336502575,4720,4720,4720,4720,0
|
|
20240607,174000,336502575,4720,4720,4720,4720,0
|
|
20240607,173900,336502575,4720,4720,4720,4720,0
|
|
20240607,173800,336502575,4720,4720,4720,4720,0
|
|
20240607,173700,336502575,4720,4720,4720,4720,0
|
|
20240607,173600,336502575,4720,4720,4720,4720,0
|
|
20240607,173500,336502575,4720,4720,4720,4720,0
|
|
20240607,173400,336502575,4720,4720,4720,4720,0
|
|
20240607,173300,336502575,4720,4720,4720,4720,0
|
|
20240607,173200,336502575,4720,4720,4720,4720,0
|
|
20240607,173100,336502575,4720,4720,4720,4720,0
|
|
20240607,173000,336502575,4720,4720,4720,4720,0
|
|
20240607,172900,336502575,4720,4720,4720,4720,0
|
|
20240607,172800,336502575,4720,4720,4720,4720,0
|
|
20240607,172700,336502575,4720,4720,4720,4720,0
|
|
20240607,172600,336502575,4720,4720,4720,4720,0
|
|
20240607,172500,336502575,4720,4720,4720,4720,0
|
|
20240607,172400,336502575,4720,4720,4720,4720,0
|
|
20240607,172300,336502575,4720,4720,4720,4720,3050
|
|
20240607,172200,336502575,4720,4720,4720,4720,0
|
|
20240607,172100,336502575,4720,4720,4720,4720,0
|
|
20240607,172000,336502575,4720,4720,4720,4720,0
|
|
20240607,171900,336502575,4720,4720,4720,4720,0
|
|
20240607,171800,336502575,4720,4720,4720,4720,0
|
|
20240607,171700,336502575,4720,4720,4720,4720,0
|
|
20240607,171600,336502575,4720,4720,4720,4720,0
|
|
20240607,171500,336502575,4720,4720,4720,4720,0
|
|
20240607,171400,336502575,4720,4720,4720,4720,0
|
|
20240607,171300,336502575,4720,4720,4720,4720,0
|
|
20240607,171200,336502575,4720,4720,4720,4720,0
|
|
20240607,171100,336502575,4720,4720,4720,4720,0
|
|
20240607,171000,336502575,4720,4720,4720,4720,0
|
|
20240607,170900,336502575,4720,4720,4720,4720,0
|
|
20240607,170800,336502575,4720,4720,4720,4720,0
|
|
20240607,170700,336502575,4720,4720,4720,4720,0
|
|
20240607,170600,336502575,4720,4720,4720,4720,0
|
|
20240607,170500,336502575,4720,4720,4720,4720,0
|
|
20240607,170400,336502575,4720,4720,4720,4720,0
|
|
20240607,170300,336502575,4720,4720,4720,4720,0
|
|
20240607,170200,336502575,4720,4720,4720,4720,0
|
|
20240607,170100,336502575,4720,4720,4720,4720,0
|
|
20240607,170000,336502575,4720,4720,4720,4720,0
|
|
20240607,165900,336502575,4720,4720,4720,4720,0
|
|
20240607,165800,336502575,4720,4720,4720,4720,0
|
|
20240607,165700,336502575,4720,4720,4720,4720,0
|
|
20240607,165600,336502575,4720,4720,4720,4720,0
|
|
20240607,165500,336502575,4720,4720,4720,4720,0
|
|
20240607,165400,336502575,4720,4720,4720,4720,0
|
|
20240607,165300,336502575,4720,4720,4720,4720,3050
|
|
20240607,165200,336502575,4720,4720,4720,4720,0
|
|
20240607,165100,336502575,4720,4720,4720,4720,0
|
|
20240607,165000,336502575,4720,4720,4720,4720,0
|
|
20240607,164900,336502575,4720,4720,4720,4720,0
|
|
20240607,164800,336502575,4720,4720,4720,4720,0
|
|
20240607,164700,336502575,4720,4720,4720,4720,0
|
|
20240607,164600,336502575,4720,4720,4720,4720,0
|
|
20240607,164500,336502575,4720,4720,4720,4720,0
|
|
20240607,164400,336502575,4720,4720,4720,4720,0
|
|
20240607,164300,336502575,4720,4720,4720,4720,0
|
|
20240607,164200,336502575,4720,4720,4720,4720,0
|
|
20240607,164100,336502575,4720,4720,4720,4720,0
|
|
20240607,164000,336502575,4720,4720,4720,4720,0
|
|
20240607,163900,336502575,4720,4720,4720,4720,0
|
|
20240607,163800,336502575,4720,4720,4720,4720,0
|
|
20240607,163700,336502575,4720,4720,4720,4720,0
|
|
20240607,163600,336502575,4720,4720,4720,4720,0
|
|
20240607,163500,336502575,4720,4720,4720,4720,0
|
|
20240607,163400,336502575,4720,4720,4720,4720,0
|
|
20240607,163300,336502575,4720,4720,4720,4720,0
|
|
20240607,163200,336502575,4720,4720,4720,4720,0
|
|
20240607,163100,336502575,4720,4720,4720,4720,0
|
|
20240607,163000,336502575,4720,4720,4720,4720,0
|
|
20240607,162900,336502575,4720,4720,4720,4720,0
|
|
20240607,162800,336502575,4720,4720,4720,4720,0
|
|
20240607,162700,336502575,4720,4720,4720,4720,0
|
|
20240607,162600,336502575,4720,4720,4720,4720,0
|
|
20240607,162500,336502575,4720,4720,4720,4720,0
|
|
20240607,162400,336502575,4720,4720,4720,4720,0
|
|
20240607,162300,336502575,4720,4720,4720,4720,3050
|
|
20240607,162200,336502575,4720,4720,4720,4720,0
|
|
20240607,162100,336502575,4720,4720,4720,4720,0
|
|
20240607,162000,336502575,4720,4720,4720,4720,0
|
|
20240607,161900,336502575,4720,4720,4720,4720,0
|
|
20240607,161800,336502575,4720,4720,4720,4720,0
|
|
20240607,161700,336502575,4720,4720,4720,4720,0
|
|
20240607,161600,336502575,4720,4720,4720,4720,0
|
|
20240607,161500,336502575,4720,4720,4720,4720,0
|
|
20240607,161400,336502575,4720,4720,4720,4720,0
|
|
20240607,161300,336502575,4720,4720,4720,4720,0
|
|
20240607,161200,336502575,4720,4720,4720,4720,0
|
|
20240607,161100,336502575,4720,4720,4720,4720,0
|
|
20240607,161000,336502575,4720,4720,4720,4720,0
|
|
20240607,160900,336502575,4720,4720,4720,4720,0
|
|
20240607,160800,336502575,4720,4720,4720,4720,0
|
|
20240607,160700,336502575,4720,4720,4720,4720,0
|
|
20240607,160600,336502575,4720,4720,4720,4720,0
|
|
20240607,160500,336502575,4720,4720,4720,4720,0
|
|
20240607,160400,336502575,4720,4720,4720,4720,0
|
|
20240607,160300,336502575,4720,4720,4720,4720,0
|
|
20240607,160200,336502575,4720,4720,4720,4720,0
|
|
20240607,160100,336502575,4720,4720,4720,4720,0
|
|
20240607,160000,336502575,4720,4720,4720,4720,0
|
|
20240607,155900,336502575,4720,4720,4720,4720,0
|
|
20240607,155800,336502575,4720,4720,4720,4720,0
|
|
20240607,155700,336502575,4720,4720,4720,4720,0
|
|
20240607,155600,336502575,4720,4720,4720,4720,0
|
|
20240607,155500,336502575,4720,4720,4720,4720,0
|
|
20240607,155400,336502575,4720,4720,4720,4720,0
|
|
20240607,155300,336502575,4720,4720,4720,4720,3050
|
|
20240607,155200,336502575,4720,4720,4720,4720,0
|
|
20240607,155100,336502575,4720,4720,4720,4720,0
|
|
20240607,155000,336502575,4720,4720,4720,4720,0
|
|
20240607,154900,336502575,4720,4720,4720,4720,0
|
|
20240607,154800,336502575,4720,4720,4720,4720,0
|
|
20240607,154700,336502575,4720,4720,4720,4720,0
|
|
20240607,154600,336502575,4720,4720,4720,4720,0
|
|
20240607,154500,336502575,4720,4720,4720,4720,0
|
|
20240607,154400,336502575,4720,4720,4720,4720,0
|
|
20240607,154300,336502575,4720,4720,4720,4720,0
|
|
20240607,154200,336502575,4720,4720,4720,4720,0
|
|
20240607,154100,336502575,4720,4720,4720,4720,0
|
|
20240607,154000,336502575,4720,4720,4720,4720,0
|
|
20240607,153900,336502575,4720,4720,4720,4720,0
|
|
20240607,153800,336502575,4720,4720,4720,4720,0
|
|
20240607,153700,336502575,4720,4720,4720,4720,0
|
|
20240607,153600,336502575,4720,4720,4720,4720,0
|
|
20240607,153500,336502575,4720,4720,4720,4720,0
|
|
20240607,153400,336502575,4720,4720,4720,4720,0
|
|
20240607,153300,336502575,4720,4720,4720,4720,0
|
|
20240607,153200,336502575,4720,4720,4720,4720,0
|
|
20240607,153100,336502575,4720,4720,4720,4720,0
|
|
20240607,153000,336502575,4720,4720,4720,4720,3050
|
|
20240607,152900,322106575,4720,4720,4720,4720,0
|
|
20240607,152800,322106575,4720,4720,4720,4720,0
|
|
20240607,152700,322106575,4720,4720,4720,4720,0
|
|
20240607,152600,322106575,4720,4720,4720,4720,0
|
|
20240607,152500,322106575,4720,4720,4720,4720,0
|
|
20240607,152400,322106575,4720,4720,4720,4720,0
|
|
20240607,152300,322106575,4720,4720,4720,4720,0
|
|
20240607,152200,322106575,4720,4720,4720,4720,0
|
|
20240607,152100,322106575,4720,4720,4720,4720,0
|
|
20240607,152000,322106575,4720,4720,4720,4720,0
|
|
20240607,151900,322106575,4720,4715,4720,4715,303
|
|
20240607,151800,320676750,4715,4715,4715,4715,177
|
|
20240607,151700,319842195,4715,4715,4715,4715,426
|
|
20240607,151600,317833605,4715,4715,4715,4715,50
|
|
20240607,151500,317597855,4720,4720,4720,4720,0
|
|
20240607,151400,317597855,4720,4715,4720,4715,144
|
|
20240607,151300,316918485,4720,4720,4720,4720,0
|
|
20240607,151200,316918485,4720,4720,4720,4720,0
|
|
20240607,151100,316918485,4720,4720,4720,4720,0
|
|
20240607,151000,316918485,4720,4720,4720,4720,0
|
|
20240607,150900,316918485,4720,4725,4725,4715,4217
|
|
20240607,150800,297013985,4730,4730,4730,4730,128
|
|
20240607,150700,296408545,4720,4720,4720,4720,94
|
|
20240607,150600,295964865,4715,4720,4720,4715,575
|
|
20240607,150500,293253365,4720,4720,4720,4720,200
|
|
20240607,150400,292309365,4720,4720,4720,4715,101
|
|
20240607,150300,291832925,4730,4720,4730,4720,7
|
|
20240607,150200,291799875,4730,4730,4730,4730,0
|
|
20240607,150100,291799875,4730,4730,4730,4730,1
|
|
20240607,150000,291795145,4725,4725,4725,4725,1
|
|
20240607,145900,291790420,4725,4720,4725,4720,11
|
|
20240607,145800,291738495,4720,4720,4720,4720,0
|
|
20240607,145700,291738495,4720,4720,4720,4720,804
|
|
20240607,145600,287943615,4715,4715,4715,4715,0
|
|
20240607,145500,287943615,4715,4715,4715,4715,24
|
|
20240607,145400,287830455,4720,4720,4720,4720,5
|
|
20240607,145300,287806855,4720,4720,4720,4720,0
|
|
20240607,145200,287806855,4720,4720,4720,4720,0
|
|
20240607,145100,287806855,4720,4720,4720,4720,0
|
|
20240607,145000,287806855,4720,4720,4720,4720,0
|
|
20240607,144900,287806855,4720,4720,4720,4720,0
|
|
20240607,144800,287806855,4720,4720,4720,4720,0
|
|
20240607,144700,287806855,4720,4720,4720,4720,0
|
|
20240607,144600,287806855,4720,4720,4720,4720,11
|
|
20240607,144500,287754935,4715,4715,4715,4715,22
|
|
20240607,144400,287651205,4715,4715,4715,4715,2
|
|
20240607,144300,287641775,4715,4715,4715,4715,0
|
|
20240607,144200,287641775,4715,4715,4715,4715,189
|
|
20240607,144100,286750640,4715,4710,4715,4710,112
|
|
20240607,144000,286223110,4720,4720,4720,4720,0
|
|
20240607,143900,286223110,4720,4720,4720,4720,0
|
|
20240607,143800,286223110,4720,4720,4720,4720,11
|
|
20240607,143700,286171190,4710,4710,4710,4710,0
|
|
20240607,143600,286171190,4710,4710,4710,4710,0
|
|
20240607,143500,286171190,4710,4710,4710,4710,390
|
|
20240607,143400,284334290,4710,4710,4710,4710,100
|
|
20240607,143300,283863290,4725,4725,4725,4725,0
|
|
20240607,143200,283863290,4725,4725,4725,4725,0
|
|
20240607,143100,283863290,4725,4725,4725,4725,0
|
|
20240607,143000,283863290,4725,4725,4725,4725,0
|
|
20240607,142900,283863290,4725,4725,4725,4725,0
|
|
20240607,142800,283863290,4725,4725,4725,4725,0
|
|
20240607,142700,283863290,4725,4710,4725,4710,110
|
|
20240607,142600,283344665,4710,4710,4710,4710,1894
|
|
20240607,142500,274423925,4715,4720,4720,4715,533
|
|
20240607,142400,271910825,4720,4720,4720,4720,18
|
|
20240607,142300,271825865,4720,4720,4720,4720,50
|
|
20240607,142200,271589865,4720,4720,4720,4720,0
|
|
20240607,142100,271589865,4720,4720,4720,4720,14
|
|
20240607,142000,271523785,4720,4720,4720,4720,1
|
|
20240607,141900,271519065,4735,4735,4735,4735,0
|
|
20240607,141800,271519065,4735,4735,4735,4735,0
|
|
20240607,141700,271519065,4735,4735,4735,4735,0
|
|
20240607,141600,271519065,4735,4735,4735,4735,6
|
|
20240607,141500,271490655,4735,4735,4735,4735,50
|
|
20240607,141400,271253905,4735,4735,4735,4735,11
|
|
20240607,141300,271201820,4735,4735,4735,4735,60
|
|
20240607,141200,270917720,4710,4710,4710,4710,10
|
|
20240607,141100,270870620,4735,4710,4735,4710,7
|
|
20240607,141000,270837600,4710,4715,4715,4710,20
|
|
20240607,140900,270743375,4710,4735,4735,4705,2039
|
|
20240607,140800,261125495,4735,4740,4745,4735,461
|
|
20240607,140700,258939920,4735,4735,4735,4735,200
|
|
20240607,140600,257992920,4735,4735,4735,4735,0
|
|
20240607,140500,257992920,4735,4735,4735,4735,5
|
|
20240607,140400,257969245,4740,4725,4740,4720,856
|
|
20240607,140300,253924765,4740,4740,4740,4740,0
|
|
20240607,140200,253924765,4740,4740,4740,4740,0
|
|
20240607,140100,253924765,4740,4740,4740,4740,0
|
|
20240607,140000,253924765,4740,4740,4740,4740,10
|
|
20240607,135900,253877365,4740,4740,4740,4740,1
|
|
20240607,135800,253872625,4725,4725,4725,4725,0
|
|
20240607,135700,253872625,4725,4725,4725,4725,0
|
|
20240607,135600,253872625,4725,4725,4725,4725,0
|
|
20240607,135500,253872625,4725,4740,4740,4725,401
|
|
20240607,135400,251977885,4725,4725,4725,4725,0
|
|
20240607,135300,251977885,4725,4725,4725,4725,300
|
|
20240607,135200,250560385,4740,4740,4740,4740,1
|
|
20240607,135100,250555645,4740,4740,4740,4740,106
|
|
20240607,135000,250053205,4745,4745,4745,4745,0
|
|
20240607,134900,250053205,4745,4745,4745,4745,0
|
|
20240607,134800,250053205,4745,4745,4745,4745,1
|
|
20240607,134700,250048460,4740,4725,4740,4725,202
|
|
20240607,134600,249091010,4740,4730,4740,4725,262
|
|
20240607,134500,247851930,4725,4725,4725,4725,46
|
|
20240607,134400,247634580,4725,4725,4725,4725,0
|
|
20240607,134300,247634580,4725,4725,4725,4725,0
|
|
20240607,134200,247634580,4725,4725,4725,4725,17
|
|
20240607,134100,247554255,4730,4730,4730,4730,186
|
|
20240607,134000,246674475,4740,4740,4740,4740,0
|
|
20240607,133900,246674475,4740,4740,4740,4740,0
|
|
20240607,133800,246674475,4740,4735,4740,4725,460
|
|
20240607,133700,244498625,4750,4750,4750,4750,0
|
|
20240607,133600,244498625,4750,4750,4750,4750,0
|
|
20240607,133500,244498625,4750,4750,4750,4750,0
|
|
20240607,133400,244498625,4750,4750,4750,4750,0
|
|
20240607,133300,244498625,4750,4750,4750,4750,0
|
|
20240607,133200,244498625,4750,4750,4750,4750,0
|
|
20240607,133100,244498625,4750,4750,4750,4750,0
|
|
20240607,133000,244498625,4750,4750,4750,4750,0
|
|
20240607,132900,244498625,4750,4750,4750,4750,0
|
|
20240607,132800,244498625,4750,4750,4750,4750,0
|
|
20240607,132700,244498625,4750,4725,4750,4725,720
|
|
20240607,132600,241096590,4735,4755,4755,4735,484
|
|
20240607,132500,238797280,4755,4735,4755,4735,454
|
|
20240607,132400,236642745,4725,4725,4725,4725,0
|
|
20240607,132300,236642745,4725,4730,4730,4725,162
|
|
20240607,132200,235877205,4730,4730,4730,4730,0
|
|
20240607,132100,235877205,4730,4730,4730,4730,0
|
|
20240607,132000,235877205,4730,4730,4730,4730,0
|
|
20240607,131900,235877205,4730,4730,4730,4730,0
|
|
20240607,131800,235877205,4730,4730,4730,4730,0
|
|
20240607,131700,235877205,4730,4735,4735,4730,1050
|
|
20240607,131600,230910420,4735,4735,4735,4735,0
|
|
20240607,131500,230910420,4735,4735,4735,4735,10
|
|
20240607,131400,230863070,4735,4735,4735,4735,0
|
|
20240607,131300,230863070,4735,4735,4735,4735,1
|
|
20240607,131200,230858335,4740,4740,4740,4740,1
|
|
20240607,131100,230853595,4735,4735,4735,4735,0
|
|
20240607,131000,230853595,4735,4735,4735,4735,29
|
|
20240607,130900,230716280,4735,4740,4740,4735,380
|
|
20240607,130800,228915200,4745,4745,4745,4745,0
|
|
20240607,130700,228915200,4745,4745,4745,4745,0
|
|
20240607,130600,228915200,4745,4745,4745,4745,0
|
|
20240607,130500,228915200,4745,4745,4745,4745,1670
|
|
20240607,130400,220991050,4750,4750,4750,4750,0
|
|
20240607,130300,220991050,4750,4750,4750,4750,0
|
|
20240607,130200,220991050,4750,4750,4750,4750,0
|
|
20240607,130100,220991050,4750,4750,4750,4750,57
|
|
20240607,130000,220720300,4750,4750,4750,4750,46
|
|
20240607,125900,220501800,4750,4750,4750,4750,0
|
|
20240607,125800,220501800,4750,4750,4750,4750,124
|
|
20240607,125700,219912800,4755,4755,4755,4755,0
|
|
20240607,125600,219912800,4755,4755,4755,4755,0
|
|
20240607,125500,219912800,4755,4755,4755,4755,0
|
|
20240607,125400,219912800,4755,4755,4755,4755,0
|
|
20240607,125300,219912800,4755,4755,4755,4755,0
|
|
20240607,125200,219912800,4755,4755,4755,4755,0
|
|
20240607,125100,219912800,4755,4755,4755,4755,0
|
|
20240607,125000,219912800,4755,4755,4755,4755,0
|
|
20240607,124900,219912800,4755,4755,4755,4755,0
|
|
20240607,124800,219912800,4755,4755,4755,4755,0
|
|
20240607,124700,219912800,4755,4755,4755,4755,0
|
|
20240607,124600,219912800,4755,4755,4755,4755,0
|
|
20240607,124500,219912800,4755,4755,4755,4755,0
|
|
20240607,124400,219912800,4755,4755,4755,4755,0
|
|
20240607,124300,219912800,4755,4755,4755,4755,1
|
|
20240607,124200,219908045,4730,4750,4750,4730,498
|
|
20240607,124100,217551070,4755,4755,4755,4755,1
|
|
20240607,124000,217546315,4750,4750,4750,4750,5
|
|
20240607,123900,217522565,4755,4755,4755,4755,0
|
|
20240607,123800,217522565,4755,4750,4755,4750,701
|
|
20240607,123700,214190310,4755,4750,4755,4750,723
|
|
20240607,123600,210756055,4750,4750,4750,4750,0
|
|
20240607,123500,210756055,4750,4750,4750,4750,0
|
|
20240607,123400,210756055,4750,4750,4750,4750,0
|
|
20240607,123300,210756055,4750,4740,4750,4740,25
|
|
20240607,123200,210637545,4740,4740,4740,4740,498
|
|
20240607,123100,208277025,4740,4740,4740,4740,150
|
|
20240607,123000,207566025,4740,4740,4740,4740,400
|
|
20240607,122900,205670025,4750,4750,4750,4750,0
|
|
20240607,122800,205670025,4750,4750,4750,4750,20
|
|
20240607,122700,205575025,4740,4740,4740,4740,2
|
|
20240607,122600,205565545,4750,4745,4750,4745,75
|
|
20240607,122500,205209665,4745,4745,4745,4745,156
|
|
20240607,122400,204469445,4750,4750,4750,4750,0
|
|
20240607,122300,204469445,4750,4750,4750,4750,0
|
|
20240607,122200,204469445,4750,4750,4750,4750,0
|
|
20240607,122100,204469445,4750,4750,4750,4750,0
|
|
20240607,122000,204469445,4750,4750,4750,4750,0
|
|
20240607,121900,204469445,4750,4750,4750,4750,3
|
|
20240607,121800,204455195,4750,4750,4750,4750,0
|
|
20240607,121700,204455195,4750,4750,4750,4750,2
|
|
20240607,121600,204445695,4750,4750,4750,4750,10
|
|
20240607,121500,204398195,4755,4755,4755,4755,107
|
|
20240607,121400,203889410,4755,4755,4755,4755,0
|
|
20240607,121300,203889410,4755,4755,4755,4755,500
|
|
20240607,121200,201511910,4755,4750,4755,4740,461
|
|
20240607,121100,199326545,4755,4745,4755,4745,6
|
|
20240607,121000,199298065,4755,4755,4755,4755,0
|
|
20240607,120900,199298065,4755,4745,4755,4745,421
|
|
20240607,120800,197298410,4755,4755,4755,4755,0
|
|
20240607,120700,197298410,4755,4755,4755,4755,0
|
|
20240607,120600,197298410,4755,4760,4760,4750,613
|
|
20240607,120500,194382785,4760,4760,4760,4755,454
|
|
20240607,120400,192221750,4760,4755,4760,4755,224
|
|
20240607,120300,191155520,4760,4750,4760,4750,464
|
|
20240607,120200,188949790,4755,4755,4755,4755,0
|
|
20240607,120100,188949790,4755,4755,4755,4755,300
|
|
20240607,120000,187523290,4755,4755,4755,4755,2
|
|
20240607,115900,187513780,4755,4750,4755,4745,215
|
|
20240607,115800,186491525,4755,4755,4755,4755,0
|
|
20240607,115700,186491525,4755,4755,4755,4755,6
|
|
20240607,115600,186462995,4755,4755,4755,4755,1
|
|
20240607,115500,186458240,4755,4755,4755,4755,102
|
|
20240607,115400,185973230,4755,4755,4755,4755,0
|
|
20240607,115300,185973230,4755,4755,4755,4755,0
|
|
20240607,115200,185973230,4755,4755,4755,4755,1
|
|
20240607,115100,185968475,4750,4750,4750,4750,420
|
|
20240607,115000,183973475,4755,4750,4755,4750,1997
|
|
20240607,114900,174486835,4750,4750,4750,4750,0
|
|
20240607,114800,174486835,4750,4745,4750,4745,197
|
|
20240607,114700,173551790,4745,4745,4745,4745,528
|
|
20240607,114600,171046430,4745,4745,4745,4745,0
|
|
20240607,114500,171046430,4745,4745,4745,4745,1
|
|
20240607,114400,171041685,4740,4740,4740,4740,376
|
|
20240607,114300,169259445,4740,4735,4740,4735,505
|
|
20240607,114200,166867785,4735,4735,4735,4735,0
|
|
20240607,114100,166867785,4735,4735,4735,4735,1
|
|
20240607,114000,166863050,4730,4730,4730,4730,23
|
|
20240607,113900,166754260,4735,4735,4735,4735,1
|
|
20240607,113800,166749525,4735,4735,4735,4735,0
|
|
20240607,113700,166749525,4735,4735,4735,4735,0
|
|
20240607,113600,166749525,4735,4735,4735,4735,0
|
|
20240607,113500,166749525,4735,4735,4735,4735,1
|
|
20240607,113400,166744790,4735,4735,4735,4735,10
|
|
20240607,113300,166697440,4735,4735,4735,4735,0
|
|
20240607,113200,166697440,4735,4735,4735,4735,0
|
|
20240607,113100,166697440,4735,4735,4735,4735,78
|
|
20240607,113000,166328110,4730,4730,4730,4730,10
|
|
20240607,112900,166280810,4730,4730,4730,4730,5
|
|
20240607,112800,166257160,4730,4730,4730,4730,5
|
|
20240607,112700,166233510,4730,4730,4730,4730,0
|
|
20240607,112600,166233510,4730,4730,4730,4730,13
|
|
20240607,112500,166172020,4735,4735,4735,4735,70
|
|
20240607,112400,165840570,4735,4735,4735,4735,1
|
|
20240607,112300,165835835,4740,4740,4740,4740,0
|
|
20240607,112200,165835835,4740,4740,4740,4740,0
|
|
20240607,112100,165835835,4740,4740,4740,4740,0
|
|
20240607,112000,165835835,4740,4735,4740,4735,22
|
|
20240607,111900,165731590,4735,4735,4735,4735,0
|
|
20240607,111800,165731590,4735,4735,4740,4735,216
|
|
20240607,111700,164708815,4740,4735,4740,4735,232
|
|
20240607,111600,163610235,4735,4730,4735,4730,30
|
|
20240607,111500,163468310,4730,4730,4730,4730,238
|
|
20240607,111400,162342570,4730,4730,4730,4730,52
|
|
20240607,111300,162096610,4730,4730,4730,4730,1100
|
|
20240607,111200,156893610,4730,4730,4730,4730,100
|
|
20240607,111100,156420610,4730,4730,4730,4730,0
|
|
20240607,111000,156420610,4730,4730,4730,4730,30
|
|
20240607,110900,156278710,4730,4720,4730,4720,34
|
|
20240607,110800,156118180,4720,4720,4720,4720,158
|
|
20240607,110700,155372420,4730,4730,4730,4730,2
|
|
20240607,110600,155362960,4730,4715,4730,4715,764
|
|
20240607,110500,151760430,4715,4715,4715,4715,30
|
|
20240607,110400,151618980,4720,4720,4720,4720,1
|
|
20240607,110300,151614260,4725,4725,4725,4725,100
|
|
20240607,110200,151141760,4730,4725,4730,4725,348
|
|
20240607,110100,149497450,4725,4720,4725,4720,91
|
|
20240607,110000,149067870,4720,4720,4720,4720,1
|
|
20240607,105900,149063150,4720,4715,4720,4715,2
|
|
20240607,105800,149053715,4715,4710,4715,4710,23
|
|
20240607,105700,148945275,4710,4710,4710,4710,481
|
|
20240607,105600,146679765,4710,4715,4715,4710,72
|
|
20240607,105500,146340600,4710,4720,4720,4710,182
|
|
20240607,105400,145482530,4715,4715,4715,4715,0
|
|
20240607,105300,145482530,4715,4715,4715,4715,541
|
|
20240607,105200,142931715,4715,4720,4720,4715,14
|
|
20240607,105100,142865690,4725,4725,4725,4725,0
|
|
20240607,105000,142865690,4725,4725,4725,4725,0
|
|
20240607,104900,142865690,4725,4725,4725,4725,40
|
|
20240607,104800,142676690,4725,4725,4725,4725,0
|
|
20240607,104700,142676690,4725,4725,4725,4725,0
|
|
20240607,104600,142676690,4725,4725,4725,4725,0
|
|
20240607,104500,142676690,4725,4725,4725,4725,1
|
|
20240607,104400,142671965,4715,4715,4715,4715,2
|
|
20240607,104300,142662535,4710,4710,4710,4710,0
|
|
20240607,104200,142662535,4710,4725,4725,4710,505
|
|
20240607,104100,140276485,4725,4725,4725,4725,0
|
|
20240607,104000,140276485,4725,4710,4725,4710,11
|
|
20240607,103900,140224660,4710,4710,4710,4710,0
|
|
20240607,103800,140224660,4710,4710,4710,4710,26
|
|
20240607,103700,140102200,4710,4715,4715,4710,100
|
|
20240607,103600,139631150,4725,4715,4725,4715,110
|
|
20240607,103500,139111570,4710,4710,4710,4705,3185
|
|
20240607,103400,124116255,4710,4710,4710,4710,100
|
|
20240607,103300,123645255,4710,4710,4710,4710,6
|
|
20240607,103200,123616995,4710,4715,4715,4710,692
|
|
20240607,103100,120355215,4730,4730,4730,4730,0
|
|
20240607,103000,120355215,4730,4730,4730,4730,50
|
|
20240607,102900,120118715,4730,4730,4730,4730,0
|
|
20240607,102800,120118715,4730,4725,4730,4725,50
|
|
20240607,102700,119882295,4715,4715,4715,4715,32
|
|
20240607,102600,119731415,4725,4725,4725,4725,0
|
|
20240607,102500,119731415,4725,4725,4725,4725,0
|
|
20240607,102400,119731415,4725,4725,4725,4725,1
|
|
20240607,102300,119726690,4715,4710,4715,4710,227
|
|
20240607,102200,118656390,4705,4705,4705,4705,1
|
|
20240607,102100,118651685,4715,4715,4715,4715,0
|
|
20240607,102000,118651685,4715,4715,4715,4715,306
|
|
20240607,101900,117208895,4715,4710,4715,4700,1423
|
|
20240607,101800,110513555,4725,4725,4725,4725,0
|
|
20240607,101700,110513555,4725,4725,4725,4725,0
|
|
20240607,101600,110513555,4725,4725,4725,4725,1
|
|
20240607,101500,110508830,4725,4710,4725,4710,198
|
|
20240607,101400,109576235,4710,4715,4715,4710,342
|
|
20240607,101300,107965055,4725,4725,4725,4725,10
|
|
20240607,101200,107917805,4730,4730,4730,4730,0
|
|
20240607,101100,107917805,4730,4730,4730,4730,0
|
|
20240607,101000,107917805,4730,4730,4730,4730,0
|
|
20240607,100900,107917805,4730,4735,4735,4730,3
|
|
20240607,100800,107903610,4715,4715,4715,4715,109
|
|
20240607,100700,107389675,4735,4735,4735,4735,2
|
|
20240607,100600,107380205,4720,4735,4735,4720,375
|
|
20240607,100500,105610145,4735,4735,4735,4735,105
|
|
20240607,100400,105112970,4735,4735,4735,4735,0
|
|
20240607,100300,105112970,4735,4735,4735,4720,423
|
|
20240607,100200,103116315,4725,4725,4725,4725,328
|
|
20240607,100100,101566515,4735,4735,4735,4735,1
|
|
20240607,100000,101561780,4735,4735,4735,4735,0
|
|
20240607,095900,101561780,4735,4735,4735,4725,12
|
|
20240607,095800,101504980,4735,4735,4735,4725,1746
|
|
20240607,095700,93246765,4735,4735,4735,4735,2
|
|
20240607,095600,93237295,4735,4735,4735,4735,101
|
|
20240607,095500,92759060,4730,4735,4735,4730,146
|
|
20240607,095400,92068250,4735,4730,4735,4730,81
|
|
20240607,095300,91684730,4730,4730,4730,4730,277
|
|
20240607,095200,90374520,4735,4735,4735,4735,6
|
|
20240607,095100,90346110,4735,4735,4735,4735,2
|
|
20240607,095000,90336640,4730,4730,4730,4730,1
|
|
20240607,094900,90331910,4735,4735,4735,4735,502
|
|
20240607,094800,87954940,4735,4735,4735,4735,0
|
|
20240607,094700,87954940,4735,4740,4740,4735,1013
|
|
20240607,094600,83158025,4740,4740,4740,4740,6
|
|
20240607,094500,83129585,4735,4740,4740,4735,59
|
|
20240607,094400,82850170,4740,4740,4740,4740,0
|
|
20240607,094300,82850170,4740,4740,4740,4740,20
|
|
20240607,094200,82755370,4740,4740,4740,4740,1
|
|
20240607,094100,82750630,4735,4735,4735,4735,0
|
|
20240607,094000,82750630,4735,4740,4740,4735,83
|
|
20240607,093900,82357615,4750,4750,4750,4750,0
|
|
20240607,093800,82357615,4750,4750,4750,4750,105
|
|
20240607,093700,81858865,4735,4740,4740,4735,221
|
|
20240607,093600,80811550,4750,4750,4750,4750,221
|
|
20240607,093500,79761800,4755,4750,4755,4750,64
|
|
20240607,093400,79457785,4735,4735,4735,4735,192
|
|
20240607,093300,78548665,4735,4740,4740,4735,259
|
|
20240607,093200,77321655,4760,4760,4760,4760,0
|
|
20240607,093100,77321655,4760,4760,4760,4760,0
|
|
20240607,093000,77321655,4760,4755,4760,4755,301
|
|
20240607,092900,75890395,4755,4735,4755,4730,1196
|
|
20240607,092800,70231470,4750,4755,4755,4735,567
|
|
20240607,092700,67546670,4755,4750,4755,4735,237
|
|
20240607,092600,66422250,4755,4755,4755,4755,9
|
|
20240607,092500,66379455,4760,4735,4760,4730,1919
|
|
20240607,092400,57291525,4755,4735,4755,4735,195
|
|
20240607,092300,56367515,4750,4730,4750,4730,142
|
|
20240607,092200,55695715,4730,4745,4745,4730,284
|
|
20240607,092100,54351005,4735,4745,4745,4735,260
|
|
20240607,092000,53119895,4730,4745,4750,4730,131
|
|
20240607,091900,52499945,4730,4735,4745,4730,197
|
|
20240607,091800,51566940,4750,4750,4755,4745,522
|
|
20240607,091700,49089985,4755,4755,4755,4755,100
|
|
20240607,091600,48614485,4755,4760,4760,4755,335
|
|
20240607,091500,47021520,4755,4755,4760,4755,24
|
|
20240607,091400,46907390,4760,4760,4760,4760,86
|
|
20240607,091300,46498030,4755,4750,4760,4745,2500
|
|
20240607,091200,34614745,4750,4745,4750,4745,291
|
|
20240607,091100,33233565,4745,4725,4745,4720,32
|
|
20240607,091000,33082375,4745,4730,4745,4725,61
|
|
20240607,090900,32794105,4755,4750,4755,4730,158
|
|
20240607,090800,32044900,4750,4740,4750,4740,1785
|
|
20240607,090700,23571125,4740,4725,4745,4725,611
|
|
20240607,090600,20678910,4725,4725,4725,4725,311
|
|
20240607,090500,19209435,4725,4735,4735,4725,71
|
|
20240607,090400,18873950,4735,4725,4740,4720,863
|
|
20240607,090300,14784425,4725,4740,4740,4725,328
|
|
20240607,090200,13231840,4725,4720,4740,4720,779
|
|
20240607,090100,9545350,4725,4700,4725,4700,1000
|
|
20240607,090000,4832720,4710,4700,4710,4700,858
|